Scandinavian Tobacco Group AS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	135.80	138.00	135.80	138.00	102.86	10,637
2022-07-14	136.50	138.40	136.20	136.50	101.74	26,604
2022-07-13	138.20	138.20	136.00	138.20	103.01	14,333
2022-07-12	137.05	138.90	135.70	138.90	103.53	11,094
2022-07-11	135.35	136.50	134.90	135.35	100.89	8,429
2022-07-08	136.30	136.80	135.00	136.30	101.59	21,147
2022-07-07	136.60	137.80	134.40	134.60	100.33	37,733
2022-07-06	133.85	136.20	133.60	136.20	101.52	23,885
2022-07-05	139.55	139.70	134.40	137.05	102.15	23,843
2022-07-04	139.25	140.20	138.80	138.80	103.46	8,938
2022-07-01	137.85	141.02	137.15	137.15	102.23	16,341
2022-06-30	139.65	141.60	138.80	140.40	104.65	22,428
2022-06-29	142.90	143.40	141.40	142.10	105.92	5,372
2022-06-28	141.60	144.30	141.60	142.00	105.84	15,559
2022-06-27	138.00	142.30	136.61	142.10	105.92	15,675
2022-06-24	137.45	138.85	136.00	136.30	101.59	15,158
2022-06-23	136.60	137.00	134.40	135.65	101.11	19,452
2022-06-22	139.70	139.70	137.00	138.60	103.31	11,600
2022-06-21	140.30	142.70	140.30	142.50	106.21	12,662
2022-06-20	139.50	140.60	139.50	139.85	104.24	6,724
2022-06-17	139.35	141.55	139.20	139.75	104.16	9,451
2022-06-16	143.30	143.30	139.70	140.90	105.02	4,631
2022-06-15	143.45	144.50	141.80	143.45	106.92	12,424
2022-06-14	141.55	143.20	140.60	143.05	106.62	9,908
2022-06-13	140.40	142.30	139.50	140.40	104.65	10,929
2022-06-10	143.45	146.18	141.40	143.45	106.92	68,931
2022-06-09	146.20	146.20	143.90	146.20	108.97	10,409
2022-06-08	148.20	148.60	146.90	148.20	110.46	9,276
2022-06-07	148.40	149.50	148.00	148.30	110.54	8,005
2022-06-06	149.75	149.75	149.75	149.75	111.62	0
2022-06-01	149.55	150.60	148.60	149.75	111.62	63,199
2022-05-31	150.10	150.60	148.10	150.60	112.25	11,488
2022-05-30	151.10	153.40	151.10	151.65	113.03	13,313
2022-05-27	151.35	151.35	151.35	151.35	112.81	0
2022-05-26	151.35	151.35	151.35	151.35	112.81	0
2022-05-25	148.71	151.35	148.71	151.35	112.81	11,825
2022-05-24	146.80	148.56	146.80	146.80	109.42	19,818
2022-05-23	148.00	149.30	147.36	148.50	110.69	13,649
2022-05-20	147.25	151.40	141.80	147.35	109.83	55,491
2022-05-19	153.35	155.10	152.00	152.00	113.30	57,351
2022-05-18	156.30	156.91	153.90	154.40	115.08	18,897
2022-05-17	155.00	157.90	155.00	157.05	117.06	12,033
2022-05-16	152.80	155.00	152.80	153.55	114.45	18,637
2022-05-13	150.60	150.60	150.60	150.60	112.25	0
2022-05-12	152.00	153.00	149.00	150.60	112.25	35,242
2022-05-11	150.40	151.60	149.30	150.10	111.88	14,276
2022-05-10	148.80	152.91	148.80	151.55	112.96	236,075
2022-05-09	146.10	149.20	146.10	146.10	108.90	20,936
2022-05-06	145.75	147.60	144.80	145.85	108.71	21,935
2022-05-05	146.20	147.50	144.40	145.85	108.71	50,652
2022-05-04	146.40	147.40	145.30	147.35	109.83	12,282
2022-05-03	148.10	149.60	146.40	148.10	110.39	15,059
2022-04-29	145.30	149.30	145.30	147.85	110.20	45,643
2022-04-28	143.45	144.90	143.25	143.25	106.77	25,700
2022-04-27	140.80	143.22	140.00	143.15	106.70	27,401
2022-04-26	141.10	143.10	141.10	141.75	105.66	22,422
2022-04-25	140.40	140.80	138.60	140.40	104.65	15,773
2022-04-22	143.65	143.65	142.51	143.65	107.07	7,257
2022-04-21	145.75	146.00	143.60	145.55	108.49	8,524
2022-04-20	145.17	147.60	145.17	147.15	109.68	19,726

← NewerPage 19 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-16	4.5000 DKK
2025-04-10	8.5000 DKK
2024-04-05	8.4000 DKK
2023-04-14	8.2500 DKK
2022-04-01	7.5000 DKK
2021-04-15	6.5000 DKK
2020-03-27	6.1000 DKK
2019-04-11	6.0000 DKK

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.